Malton Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.26	0.27	0.25	0.27	0.27	1.92%	2,180,800
May 28, 2026	0.28	0.28	0.26	0.26	0.26	-8.77%	2,367,100
May 26, 2026	0.28	0.29	0.28	0.29	0.29	-	106,000
May 22, 2026	0.29	0.29	0.29	0.29	0.29	-	20,600
May 21, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	55,400
May 20, 2026	0.29	0.29	0.29	0.29	0.29	-	3,000
May 19, 2026	0.29	0.29	0.29	0.29	0.29	-	92,500
May 18, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	451,400
May 15, 2026	0.29	0.30	0.29	0.30	0.30	-	114,800
May 14, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	300
May 13, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	137,800
May 12, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	45,400
May 11, 2026	0.29	0.31	0.29	0.31	0.31	3.39%	52,200
May 8, 2026	0.30	0.30	0.30	0.30	0.30	-	51,000
May 7, 2026	0.30	0.30	0.30	0.30	0.30	-	94,000
May 6, 2026	0.30	0.30	0.30	0.30	0.30	-	4,000
May 5, 2026	0.29	0.30	0.29	0.30	0.30	-	28,000
May 4, 2026	0.30	0.31	0.30	0.30	0.30	-	45,000
Apr 30, 2026	0.30	0.30	0.30	0.30	0.30	-7.81%	93,000
Apr 29, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	27,800
Apr 28, 2026	0.29	0.31	0.29	0.31	0.31	8.77%	525,200
Apr 27, 2026	0.29	0.29	0.29	0.29	0.29	-	11,000
Apr 24, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	57,600
Apr 22, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	68,500
Apr 21, 2026	0.28	0.28	0.28	0.28	0.28	-	158,900
Apr 20, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	55,100
Apr 17, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	10,000
Apr 16, 2026	0.28	0.28	0.28	0.28	0.28	-	105,400
Apr 15, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	154,100
Apr 14, 2026	0.28	0.28	0.27	0.28	0.28	-	359,300
Apr 13, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	464,000
Apr 10, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	87,000
Apr 9, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	45,500
Apr 8, 2026	0.28	0.28	0.28	0.28	0.28	-	176,000
Apr 7, 2026	0.28	0.28	0.28	0.28	0.28	-	97,000
Apr 6, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	111,100
Apr 3, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	232,100
Apr 2, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	61,200
Apr 1, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	111,200
Mar 31, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	147,100
Mar 30, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	89,400
Mar 27, 2026	0.28	0.28	0.28	0.28	0.28	-	24,200
Mar 26, 2026	0.28	0.28	0.28	0.28	0.28	-	52,100
Mar 25, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	100
Mar 24, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	168,400
Mar 19, 2026	0.28	0.28	0.28	0.28	0.28	-	30,000
Mar 18, 2026	0.28	0.28	0.28	0.28	0.28	-	255,700
Mar 17, 2026	0.28	0.28	0.28	0.28	0.28	-	275,700
Mar 16, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	270,000
Mar 13, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	20,400